Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emblem Corp
(TSV:
EMC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
1.990
2.060
1.980
2.030
303,056
+0.03(+1.50%)
Jul 28, 2017
1.990
2.010
1.960
2.000
114,526
+0.03(+1.52%)
Jul 27, 2017
2.010
2.080
1.950
1.970
420,430
-0.09(-4.37%)
Jul 26, 2017
2.000
2.110
1.960
2.060
904,008
+0.10(+5.10%)
Jul 25, 2017
1.940
1.990
1.930
1.960
465,385
+0.05(+2.62%)
Jul 24, 2017
1.820
1.930
1.810
1.910
410,988
+0.14(+7.91%)
Jul 21, 2017
1.780
1.800
1.740
1.770
134,011
+0.03(+1.72%)
Jul 20, 2017
1.830
1.850
1.710
1.740
233,456
-0.09(-4.92%)
Jul 19, 2017
1.890
1.900
1.820
1.830
258,433
-0.05(-2.66%)
Jul 18, 2017
1.790
1.900
1.730
1.880
596,352
+0.07(+3.87%)
Jul 17, 2017
1.750
1.850
1.720
1.810
423,004
+0.09(+5.23%)
Jul 14, 2017
1.640
1.730
1.640
1.720
113,154
+0.07(+4.24%)
Jul 13, 2017
1.620
1.680
1.620
1.650
144,486
-0.02(-1.20%)
Jul 12, 2017
1.560
1.670
1.560
1.670
224,923
+0.13(+8.44%)
Jul 11, 2017
1.510
1.540
1.500
1.540
86,845
+0.01(+0.65%)
Jul 10, 2017
1.560
1.570
1.500
1.530
117,175
-0.03(-1.92%)
Jul 07, 2017
1.560
1.600
1.530
1.560
125,799
-0.04(-2.50%)
Jul 06, 2017
1.640
1.650
1.580
1.600
211,739
-0.03(-1.84%)
Jul 05, 2017
1.640
1.640
1.610
1.630
60,043
-0.02(-1.21%)
Jul 04, 2017
1.610
1.650
1.590
1.650
188,108
+0.05(+3.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.